Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huntington Ingalls Industries (NY: HII )

205.06 +1.87 (+0.92%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2023 204.54 206.84 203.96 205.06 340,821 +1.87(+0.92%)
Sep 27, 2023 201.19 203.21 200.47 203.19 210,610 +2.78(+1.39%)
Sep 26, 2023 200.67 202.31 200.04 200.41 214,353 -0.92(-0.46%)
Sep 25, 2023 200.55 202.36 201.08 201.33 174,396 +0.25(+0.12%)
Sep 22, 2023 202.22 203.40 200.04 201.08 241,117 -1.42(-0.70%)
Sep 21, 2023 204.66 205.12 199.57 202.50 566,535 -3.08(-1.50%)
Sep 20, 2023 210.22 210.22 205.51 205.58 539,192 -3.34(-1.60%)
Sep 19, 2023 212.61 212.73 208.59 208.92 261,276 -3.36(-1.58%)
Sep 18, 2023 212.04 213.84 210.55 212.28 178,312 +0.63(+0.30%)
Sep 15, 2023 212.62 214.19 211.59 211.65 344,624 -1.28(-0.60%)
Sep 14, 2023 209.58 212.99 209.39 212.93 179,320 +3.41(+1.63%)
Sep 13, 2023 212.08 212.71 209.07 209.52 211,505 -1.83(-0.87%)
Sep 12, 2023 210.04 212.94 210.04 211.35 127,907 +0.25(+0.12%)
Sep 11, 2023 210.59 211.92 208.37 211.10 141,592 +0.26(+0.12%)
Sep 08, 2023 209.38 210.99 208.76 210.84 170,319 +1.46(+0.70%)
Sep 07, 2023 209.53 210.65 208.16 209.38 420,602 +0.18(+0.09%)
Sep 06, 2023 216.35 216.93 209.10 209.20 325,992 -7.92(-3.65%)
Sep 05, 2023 220.78 220.78 217.12 217.12 182,876 -3.74(-1.69%)
Sep 01, 2023 221.68 222.10 220.27 220.86 127,767 +0.54(+0.25%)
Aug 31, 2023 221.14 222.61 220.30 220.32 161,013 -0.49(-0.22%)
Aug 30, 2023 219.45 221.41 219.24 220.81 189,499 +1.79(+0.82%)
Aug 29, 2023 218.36 219.50 216.55 219.02 158,885 +0.06(+0.03%)
Aug 28, 2023 218.57 220.50 218.12 218.96 160,474 +0.41(+0.19%)
Aug 25, 2023 219.64 219.64 217.07 218.55 121,051 +0.44(+0.20%)
Aug 24, 2023 218.17 221.02 217.70 218.11 142,551 -0.87(-0.40%)
Aug 23, 2023 219.78 219.78 217.63 218.98 167,200 -0.40(-0.18%)
Aug 22, 2023 219.06 220.37 218.31 219.38 133,909 +0.71(+0.32%)
Aug 21, 2023 218.37 219.65 217.11 218.67 240,973 +0.47(+0.21%)
Aug 18, 2023 218.54 221.35 217.58 218.20 466,833 -0.86(-0.39%)
Aug 17, 2023 223.40 223.84 218.77 219.07 372,009 -3.40(-1.53%)
Aug 16, 2023 221.13 224.21 221.13 222.47 183,227 +0.94(+0.43%)
Aug 15, 2023 225.47 226.84 221.37 221.53 260,398 -4.88(-2.16%)
Aug 14, 2023 225.87 227.00 224.19 226.41 213,968 +0.80(+0.36%)
Aug 11, 2023 224.10 225.97 222.10 225.60 191,978 +2.18(+0.97%)
Aug 10, 2023 225.44 226.20 222.74 223.43 187,079 -2.95(-1.30%)
Aug 09, 2023 225.16 227.54 223.68 226.38 188,729 +1.63(+0.73%)
Aug 08, 2023 227.05 228.81 223.54 224.75 218,554 -4.49(-1.96%)
Aug 07, 2023 226.32 231.22 226.32 229.24 233,617 +3.68(+1.63%)
Aug 04, 2023 226.18 227.05 224.51 225.56 362,107 +0.58(+0.26%)
Aug 03, 2023 228.19 234.14 217.28 224.99 592,828 -1.55(-0.68%)
Aug 02, 2023 228.62 229.23 226.33 226.54 333,286 -2.14(-0.93%)
Aug 01, 2023 228.31 230.38 227.33 228.68 222,128 +0.30(+0.13%)
Jul 31, 2023 229.87 229.87 226.12 228.38 307,176 -0.77(-0.34%)
Jul 28, 2023 231.38 231.38 227.03 229.15 221,839 -0.14(-0.06%)
Jul 27, 2023 232.37 232.37 226.84 229.29 289,743 -3.85(-1.65%)
Jul 26, 2023 230.65 234.28 229.74 233.14 247,809 +2.85(+1.24%)
Jul 25, 2023 227.61 230.63 225.06 230.29 163,897 +0.37(+0.16%)
Jul 24, 2023 230.41 231.62 229.24 229.92 149,707 -0.35(-0.15%)
Jul 21, 2023 231.64 232.28 229.19 230.27 203,105 -1.29(-0.56%)
Jul 20, 2023 229.77 232.07 228.60 231.56 214,437 +3.37(+1.48%)
Jul 19, 2023 228.16 229.05 226.06 228.19 310,344 -0.12(-0.05%)
Jul 18, 2023 231.78 233.97 226.56 228.31 273,942 -3.46(-1.49%)
Jul 17, 2023 227.64 233.58 227.14 231.77 283,701 +4.70(+2.07%)
Jul 14, 2023 226.15 227.10 224.53 227.06 235,189 +0.07(+0.03%)
Jul 13, 2023 227.33 228.41 225.72 227.00 213,791 -1.30(-0.57%)
Jul 12, 2023 230.71 230.71 227.40 228.30 191,098 -1.37(-0.60%)
Jul 11, 2023 226.97 230.69 225.44 229.67 223,728 +3.08(+1.36%)
Jul 10, 2023 223.40 226.66 223.40 226.59 213,371 +3.60(+1.61%)
Jul 07, 2023 223.96 225.93 222.29 222.99 506,941 -1.64(-0.73%)
Jul 06, 2023 225.53 226.32 224.08 224.63 267,600 -1.77(-0.78%)
Jul 05, 2023 226.54 227.17 224.43 226.40 241,026 -1.06(-0.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.